The Williams Companies, Inc. (WMB)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

35.38

+0.36

(+1.03%)

At close: 04:00PM EDT

35.39

+0.01

(+0.03%)

After hours:

07:45PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
20 May 2022	35.28	35.50	34.77	35.38	35.38	7,984,400
19 May 2022	34.59	35.42	34.47	35.02	35.02	7,484,200
18 May 2022	36.05	36.17	34.83	35.23	35.23	7,358,600
17 May 2022	35.69	35.95	35.20	35.90	35.90	6,236,800
16 May 2022	35.15	35.77	34.99	35.44	35.44	6,573,500
13 May 2022	34.99	35.42	34.62	34.79	34.79	7,885,400
12 May 2022	34.46	34.69	33.99	34.62	34.62	6,730,300
11 May 2022	34.57	35.53	34.34	34.46	34.46	8,117,900
10 May 2022	34.87	35.27	33.55	34.18	34.18	12,158,000
09 May 2022	36.02	36.18	34.65	34.74	34.74	10,008,900
06 May 2022	36.16	36.78	35.31	36.67	36.67	9,013,500
05 May 2022	36.98	36.99	35.48	35.91	35.91	9,480,800
04 May 2022	35.95	37.05	35.56	36.89	36.89	12,111,300
03 May 2022	35.13	35.51	34.28	35.31	35.31	9,940,300
02 May 2022	34.19	34.66	33.78	34.40	34.40	8,887,700
29 Apr 2022	34.61	34.95	34.16	34.29	34.29	9,083,900
28 Apr 2022	34.76	35.06	33.93	34.83	34.83	7,221,200
27 Apr 2022	34.42	34.68	33.81	34.32	34.32	8,569,100
26 Apr 2022	34.03	35.07	33.99	34.31	34.31	8,123,600
25 Apr 2022	34.36	34.38	33.02	33.90	33.90	11,747,500
22 Apr 2022	35.56	35.85	35.03	35.10	35.10	8,992,800
21 Apr 2022	35.97	36.37	35.63	35.68	35.68	6,568,300
20 Apr 2022	35.55	36.19	35.40	35.92	35.92	6,421,100
19 Apr 2022	35.25	35.57	35.01	35.41	35.41	5,135,600
18 Apr 2022	35.59	35.82	35.12	35.31	35.31	7,337,600
14 Apr 2022	35.06	35.80	34.85	35.52	35.52	6,861,700
13 Apr 2022	35.08	35.30	34.68	35.05	35.05	6,918,300
12 Apr 2022	34.82	35.13	34.59	34.79	34.79	9,649,300
11 Apr 2022	34.22	34.69	33.89	34.40	34.40	11,895,200
08 Apr 2022	33.95	34.52	33.70	34.42	34.42	7,596,700
07 Apr 2022	33.50	33.74	32.85	33.65	33.65	6,711,200
06 Apr 2022	33.27	33.57	32.95	33.40	33.40	5,861,900
05 Apr 2022	33.80	34.07	32.94	32.98	32.98	9,952,400
04 Apr 2022	34.00	34.04	33.51	33.73	33.73	4,767,300
01 Apr 2022	33.47	33.93	33.44	33.83	33.83	5,615,100
31 Mar 2022	33.46	34.02	33.36	33.41	33.41	8,997,600
30 Mar 2022	33.63	33.83	33.28	33.65	33.65	8,372,000
29 Mar 2022	32.86	33.52	32.59	33.44	33.44	6,716,100
28 Mar 2022	33.40	33.53	33.07	33.30	33.30	5,988,000
25 Mar 2022	32.95	33.91	32.85	33.88	33.88	6,097,300
24 Mar 2022	32.86	33.05	32.74	32.93	32.93	5,432,100
23 Mar 2022	32.44	32.92	32.31	32.71	32.71	6,738,200
22 Mar 2022	32.33	32.50	31.76	32.12	32.12	6,998,800
21 Mar 2022	31.77	32.58	31.77	32.50	32.50	8,606,700
18 Mar 2022	31.39	31.70	31.06	31.46	31.46	15,365,600
17 Mar 2022	31.70	31.79	31.26	31.53	31.53	8,989,400
16 Mar 2022	31.11	31.56	30.85	31.26	31.26	11,576,400
15 Mar 2022	30.57	31.32	30.36	31.04	31.04	10,979,800
14 Mar 2022	31.58	31.87	30.73	31.07	31.07	10,455,000
11 Mar 2022	32.41	32.62	31.78	31.90	31.90	7,684,900
10 Mar 2022	32.42	32.65	32.09	32.49	32.49	8,910,800
10 Mar 2022	0.425 Dividend
09 Mar 2022	32.58	33.13	32.05	32.50	32.08	13,870,000
08 Mar 2022	33.86	33.99	32.52	32.86	32.43	14,065,000
07 Mar 2022	33.73	34.39	32.92	33.40	32.96	11,715,300
04 Mar 2022	32.70	33.53	32.63	33.47	33.03	7,636,900
03 Mar 2022	32.50	32.91	32.36	32.80	32.37	8,648,200
02 Mar 2022	32.00	32.94	31.80	32.69	32.26	10,298,900
01 Mar 2022	31.48	32.08	31.35	31.67	31.26	16,933,100
28 Feb 2022	30.49	31.31	30.39	31.28	30.87	11,149,800
25 Feb 2022	30.18	30.71	30.01	30.69	30.29	9,646,100
24 Feb 2022	30.55	30.60	29.29	29.96	29.57	11,162,600
23 Feb 2022	29.70	30.50	29.56	30.12	29.73	12,221,600
22 Feb 2022	30.75	30.75	28.94	29.51	29.12	10,928,100
18 Feb 2022	29.47	29.91	29.31	29.62	29.23	9,173,000
17 Feb 2022	29.92	30.00	29.54	29.69	29.30	7,221,000
16 Feb 2022	29.98	30.39	29.84	30.01	29.62	6,700,800
15 Feb 2022	29.88	30.01	29.70	29.86	29.47	6,430,100
14 Feb 2022	30.71	30.74	29.86	30.08	29.69	7,712,000
11 Feb 2022	30.23	30.78	30.12	30.71	30.31	10,069,200
10 Feb 2022	30.33	30.80	30.00	30.14	29.75	8,306,500
09 Feb 2022	30.48	30.80	30.18	30.47	30.07	9,038,700
08 Feb 2022	30.77	30.81	30.20	30.41	30.01	8,710,800
07 Feb 2022	30.55	31.02	30.33	30.71	30.31	9,752,300
04 Feb 2022	30.47	30.92	30.33	30.58	30.18	10,042,600
03 Feb 2022	30.58	30.63	30.10	30.31	29.91	9,004,200
02 Feb 2022	30.41	30.71	30.20	30.68	30.28	8,451,700
01 Feb 2022	29.79	30.59	29.68	30.52	30.12	9,972,300
31 Jan 2022	29.52	30.15	29.23	29.94	29.55	12,169,000
28 Jan 2022	29.22	29.65	29.06	29.64	29.25	10,018,900
27 Jan 2022	29.65	29.92	28.99	29.37	28.99	9,786,300
26 Jan 2022	29.24	29.80	28.94	29.21	28.83	10,902,700
25 Jan 2022	28.11	29.14	27.77	28.97	28.59	11,686,800
24 Jan 2022	28.42	28.70	27.32	28.27	27.90	16,526,700
21 Jan 2022	28.77	28.87	28.32	28.76	28.38	10,631,400
20 Jan 2022	28.86	29.46	28.70	28.77	28.39	10,087,700
19 Jan 2022	29.81	29.84	28.83	29.03	28.65	12,231,600
18 Jan 2022	29.47	29.69	28.99	29.59	29.20	11,849,900
14 Jan 2022	28.94	29.34	28.86	29.29	28.91	6,066,300
13 Jan 2022	29.20	29.37	28.84	28.93	28.55	7,387,600
12 Jan 2022	29.03	29.42	29.01	29.20	28.82	11,654,100
11 Jan 2022	28.69	29.03	27.96	28.87	28.49	16,557,500
10 Jan 2022	28.08	28.18	27.64	27.95	27.58	10,025,000
07 Jan 2022	27.51	28.06	27.35	28.01	27.64	8,981,500
06 Jan 2022	27.25	27.51	26.85	27.44	27.08	9,677,000
05 Jan 2022	26.97	27.57	26.76	26.80	26.45	12,981,700
04 Jan 2022	26.73	26.96	26.60	26.74	26.39	10,912,100
03 Jan 2022	26.13	26.53	26.02	26.50	26.15	8,747,600
31 Dec 2021	25.87	26.15	25.82	26.04	25.70	3,581,000
30 Dec 2021	26.10	26.34	25.91	25.92	25.58	4,714,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,267.39+60.46(+0.54%)

NZD/USD0.6410+0.0027(+0.43%)

NZD/EUR0.6062+0.0037(+0.62%)

ALL ORDS7,391.00+87.70(+1.20%)

ASX 2007,145.60+81.10(+1.15%)

OIL110.35+0.46(+0.42%)

The Williams Companies, Inc. (WMB)

NZX 50
11,267.39
+60.46(+0.54%)

NZD/USD
0.6410
+0.0027(+0.43%)

NZD/EUR
0.6062
+0.0037(+0.62%)

ALL ORDS
7,391.00
+87.70(+1.20%)

ASX 200
7,145.60
+81.10(+1.15%)

OIL
110.35
+0.46(+0.42%)